티커911

웨스턴 디지털 과거 주가

Western Digital Corporation - Common Stock · WDC · NASDAQ

주요 사업 분야는 전자부품입니다.

시장 데이터를 불러오는 중

웨스턴 디지털 과거 주가·일별 시세 (WDC) · 티커911

전체 종목

웨스턴 디지털 과거 주가

Western Digital Corporation - Common Stock · WDC · NASDAQ

주요 사업 분야는 전자부품입니다.

일간2026.07.29

-3.82%

시가: ₩644,495
고가: ₩669,703
저가: ₩612,726
종가: ₩619,864
거래량: 923.2만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

270개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩533,077	₩534,324	₩517,863	₩532,983	-0.02%	703.5만
2026.10.08	₩535,706	₩546,627	₩524,021	₩527,657	-1.50%	935.8만
2026.10.07	₩538,081	₩549,229	₩532,634	₩543,903	+1.08%	722.3만
2026.10.06	₩572,318	₩577,322	₩545,768	₩551,443	-3.65%	1400.2만
2026.10.05	₩577,550	₩600,639	₩576,128	₩592,495	+2.59%	1127.7만
2026.10.02	₩567,757	₩573,807	₩532,030	₩557,145	-1.87%	2471.7만
2026.10.01	₩606,126	₩621,889	₩590,362	₩620,561	+2.38%	615.9만
2026.09.30	₩608,031	₩622,346	₩598,667	₩609,694	+0.27%	694.6만
2026.09.29	₩621,353	₩625,042	₩599,727	₩608,380	-2.09%	610.7만
2026.09.28	₩602,383	₩617,113	₩579,616	₩608,044	+0.94%	726.9만
2026.09.25	₩610,741	₩619,783	₩600,612	₩612,847	+0.34%	593.5만
2026.09.24	₩624,827	₩627,859	₩602,651	₩604,127	-3.31%	721.3만
2026.09.23	—	—	—	₩635,493	—	—
2026.09.22	₩590,356	₩636,633	₩587,612	₩623,298	+5.58%	837.2만
2026.09.21	₩611,278	₩617,784	₩586,539	₩601,256	-1.64%	762만
2026.09.18	₩573,519	₩592,509	₩569,561	₩592,120	+3.24%	363.4만
2026.09.17	—	—	—	₩568,656	—	—
2026.09.16	—	—	—	₩559,399	—	—
2026.09.14	—	—	—	₩572,774	—	—
2026.08.27	₩640,994	₩643,757	₩594,347	₩619,810	-3.30%	760.1만
2026.08.26	₩603,550	₩630,543	₩601,041	₩629,040	+4.22%	515.9만
2026.08.25	₩599,311	₩606,394	₩577,336	₩604,717	+0.90%	474.6만
2026.08.24	₩598,814	₩599,673	₩562,846	₩584,097	-2.46%	776.3만
2026.08.21	₩640,296	₩642,348	₩609,520	₩616,376	-3.74%	434.2만
2026.08.20	₩621,675	₩640,309	₩608,675	₩629,268	+1.22%	536.6만
2026.08.19	₩663,116	₩670,790	₩617,502	₩619,931	-6.51%	698.2만
2026.08.18	₩665,518	₩697,622	₩657,683	₩665,638	+0.02%	944만
2026.08.17	₩705,041	₩735,991	₩696,374	₩719,100	+1.99%	930.5만
2026.08.14	₩675,486	₩692,725	₩653,484	₩682,596	+1.05%	994.6만
2026.08.13	₩607,910	₩674,332	₩605,790	₩653,739	+7.54%	869.9만
2026.08.12	₩613,196	₩627,591	₩604,892	₩609,211	-0.65%	575.1만
2026.08.11	₩593,274	₩602,208	₩578,865	₩587,518	-0.97%	609.5만
2026.08.10	₩583,091	₩607,333	₩569,340	₩588,068	+0.85%	725.9만
2026.08.07	₩613,706	₩613,853	₩566,818	₩582,648	-5.06%	1182.1만
2026.08.06	₩575,390	₩640,779	₩546,667	₩605,750	+5.28%	1619만
2026.08.05	₩731,081	₩757,537	₩695,314	₩696,508	-4.73%	963.4만
2026.08.04	₩744,590	₩751,070	₩720,817	₩735,937	-1.16%	780.6만
2026.08.03	₩703,471	₩723,688	₩672,494	₩707,308	+0.55%	828만
2026.07.31	₩763,507	₩778,116	₩711,775	₩730,946	-4.26%	950.2만
2026.07.30	₩686,419	₩733,938	₩680,181	₩715,116	+4.18%	840.9만
2026.07.29	₩644,495	₩669,703	₩612,726	₩619,864	-3.82%	923.2만
2026.07.28	₩625,297	₩626,867	₩566,294	₩621,836	-0.55%	1051.2만
2026.07.27	₩701,646	₩712,768	₩632,313	₩668,000	-4.80%	621.7만
2026.07.24	₩722,441	₩740,552	₩683,616	₩697,353	-3.47%	477.6만
2026.07.23	₩745,543	₩773,246	₩743,235	₩749,004	+0.46%	568.9만
2026.07.22	₩705,322	₩757,228	₩704,356	₩746,817	+5.88%	543.5만
2026.07.21	₩709,441	₩742,739	₩693,610	₩735,709	+3.70%	744.9만
2026.07.20	₩659,199	₩678,826	₩651,042	₩653,913	-0.80%	540.4만
2026.07.17	₩605,227	₩661,305	₩577,577	₩640,229	+5.78%	1177.7만
2026.07.16	₩652,920	₩669,073	₩608,997	₩626,263	-4.08%	1052.7만
2026.07.15	₩754,827	₩763,829	₩666,094	₩689,358	-8.67%	792.7만
2026.07.14	₩788,380	₩791,063	₩750,091	₩755,739	-4.14%	529.3만
2026.07.13	₩740,109	₩751,271	₩713,935	₩745,315	+0.70%	478.1만
2026.07.10	₩756,651	₩785,093	₩754,988	₩781,591	+3.30%	481.4만
2026.07.09	₩797,086	₩806,960	₩770,067	₩775,500	-2.71%	686.9만
2026.07.08	₩705,671	₩754,988	₩705,671	₩738,271	+4.62%	687만
2026.07.07	₩714,257	₩737,869	₩684,702	₩713,855	-0.06%	799.4만
2026.07.06	₩760,676	₩806,290	₩756,128	₩774,709	+1.84%	760.1만
2026.07.02	₩798,911	₩817,653	₩705,456	₩723,112	-9.49%	892.6만
2026.07.01	₩811,066	₩828,278	₩785,898	₩802,761	-1.02%	793.4만
2026.06.30	₩848,469	₩890,782	₩845,598	₩856,894	+0.99%	927.7만
2026.06.29	₩805,699	₩876,025	₩791,532	₩874,549	+8.55%	1126.9만
2026.06.26	₩862,837	₩868,566	₩777,459	₩786,770	-8.82%	2340.4만
2026.06.25	₩978,012	₩978,012	₩883,430	₩906,090	-7.35%	1171.8만
2026.06.24	₩883,377	₩892,151	₩821,597	₩863,749	-2.22%	1221.4만
2026.06.23	₩892,432	₩915,669	₩876,052	₩899,865	+0.83%	1268.4만
2026.06.22	₩1,036,706	₩1,046,164	₩974,792	₩982,868	-5.19%	1316만
2026.06.18	₩1,025,168	₩1,073,090	₩991,575	₩1,001,127	-2.35%	1668.4만
2026.06.17	₩933,042	₩995,251	₩931,218	₩955,379	+2.39%	1356.9만
2026.06.16	₩921,370	₩979,246	₩895,303	₩913,723	-0.83%	1586만
2026.06.15	₩830,143	₩883,833	₩821,047	₩876,763	+5.62%	952.3만
2026.06.12	₩727,123	₩767,773	₩713,667	₩755,216	+3.86%	628.5만
2026.06.11	₩667,798	₩710,662	₩656,033	₩710,085	+6.33%	633.5만
2026.06.10	₩674,412	₩691,209	₩649,996	₩657,495	-2.51%	597.8만
2026.06.09	₩718,416	₩731,711	₩645,126	₩694,563	-3.32%	727.9만
2026.06.08	₩724,735	₩724,735	₩696,347	₩706,919	-2.46%	622.6만
2026.06.05	₩731,496	₩743,450	₩685,990	₩686,513	-6.15%	900.9만
2026.06.04	₩759,348	₩796,899	₩757,402	₩772,079	+1.68%	648.8만
2026.06.03	₩766,378	₩808,356	₩766,378	₩797,046	+4.00%	784.6만
2026.06.02	₩749,943	₩766,284	₩725,795	₩755,444	+0.73%	502.9만
2026.06.01	₩719,087	₩756,839	₩716,766	₩732,771	+1.90%	624.1만
2026.05.29	₩727,539	₩730,168	₩695,851	₩712,661	-2.04%	838.4만
2026.05.28	₩725,137	₩742,565	₩707,590	₩712,620	-1.73%	600.3만
2026.05.27	₩723,071	₩733,415	₩699,902	₩711,842	-1.55%	626.3만
2026.05.26	₩677,270	₩719,248	₩671,461	₩703,860	+3.93%	755.3만
2026.05.22	₩655,268	₩657,361	₩642,013	₩649,700	-0.85%	449.3만
2026.05.21	₩615,691	₩653,739	₩615,611	₩652,625	+6.00%	504.7만
2026.05.20	₩629,711	₩630,073	₩612,002	₩616,617	-2.08%	531.2만
2026.05.19	₩592,576	₩622,802	₩582,246	₩611,492	+3.19%	589.2만
2026.05.18	₩651,122	₩653,349	₩592,536	₩615,356	-5.49%	899.7만
2026.05.15	₩631,549	₩652,558	₩623,835	₩646,668	+2.39%	701.4만
2026.05.14	₩650,344	₩681,482	₩644,415	₩656,234	+0.91%	554.1만
2026.05.13	₩675,244	₩675,700	₩637,747	₩662,861	-1.83%	577.3만
2026.05.12	₩667,906	₩682,328	₩626,250	₩655,684	-1.83%	777.3만
2026.05.11	₩656,073	₩704,531	₩654,691	₩692,027	+5.48%	1002.3만
2026.05.08	₩637,331	₩648,869	₩629,630	₩643,958	+1.04%	793만
2026.05.07	₩633,253	₩638,015	₩604,087	₩622,372	-1.72%	716.3만
2026.05.06	₩633,226	₩649,150	₩602,356	₩648,184	+2.36%	833.9만
2026.05.05	₩611,492	₩644,106	₩610,674	₩624,184	+2.08%	979.5만
2026.05.04	₩577,859	₩608,849	₩574,880	₩593,461	+2.70%	1017.6만
2026.05.01	₩544,977	₩599,176	₩541,998	₩578,919	+6.23%	1548.5만
2026.04.30	₩573,029	₩588,766	₩566,147	₩582,943	+1.73%	1170.1만
2026.04.29	₩569,299	₩592,965	₩550,115	₩553,751	-2.73%	1045.8만
2026.04.28	₩515,408	₩531,708	₩501,778	₩524,544	+1.77%	728.6만
2026.04.27	₩552,369	₩555,414	₩531,641	₩537,611	-2.67%	578.8만
2026.04.24	₩550,195	₩556,085	₩536,699	₩541,998	-1.49%	560.3만
2026.04.23	₩519,191	₩558,594	₩517,595	₩540,818	+4.17%	677.5만
2026.04.22	₩534,714	₩539,315	₩512,162	₩522,009	-2.38%	700.2만
2026.04.21	₩505,776	₩522,827	₩495,714	₩514,912	+1.81%	612.6만
2026.04.20	₩504,421	₩510,672	₩491,555	₩501,898	-0.50%	541.1만
2026.04.17	₩496,854	₩508,432	₩491,260	₩499,765	+0.59%	562.8만
2026.04.16	₩486,336	₩494,238	₩473,725	₩485,236	-0.23%	588.7만
2026.04.15	₩485,652	₩490,334	₩471,713	₩489,677	+0.83%	643.9만
2026.04.14	₩481,292	₩491,421	₩458,150	₩491,313	+2.08%	730.1만
2026.04.13	₩458,217	₩472,062	₩455,466	₩469,768	+2.52%	542.9만
2026.04.10	₩461,436	₩469,218	₩442,721	₩460,739	-0.15%	612.3만
2026.04.09	₩461,343	₩462,979	₩442,051	₩453,293	-1.74%	639.2만
2026.04.08	₩449,429	₩466,870	₩444,948	₩454,500	+1.13%	916.4만
2026.04.07	₩399,563	₩418,841	₩396,745	₩418,519	+4.74%	589.2만
2026.04.06	₩406,740	₩418,023	₩401,320	₩408,042	+0.32%	853.2만
2026.04.02	₩373,187	₩399,992	₩372,959	₩395,726	+6.04%	786만
2026.04.01	₩376,313	₩409,115	₩376,313	₩399,429	+6.14%	1292만
2026.03.31	₩347,469	₩363,689	₩341,432	₩362,884	+4.44%	878.2만
2026.03.30	₩378,902	₩384,859	₩334,134	₩337,635	-10.89%	906.4만
2026.03.27	₩368,800	₩378,996	₩362,227	₩369,391	+0.16%	695.6만
2026.03.26	₩384,752	₩391,486	₩366,023	₩366,721	-4.69%	972.7만
2026.03.25	₩391,741	₩403,440	₩376,649	₩397,296	+1.42%	764.2만
2026.03.24	₩395,122	₩404,285	₩375,911	₩403,883	+2.22%	719.5만
2026.03.23	₩400,609	₩425,187	₩379,882	₩395,484	-1.28%	899.1만
2026.03.20	₩415,246	₩419,901	₩390,641	₩393,217	-5.30%	1287.7만
2026.03.19	₩391,835	₩428,232	₩387,757	₩425,187	+8.51%	909.2만
2026.03.18	₩415,286	₩428,796	₩403,279	₩409,048	-1.50%	1245.4만
2026.03.17	₩386,804	₩422,490	₩381,975	₩421,001	+8.84%	1424.8만
2026.03.16	₩379,385	₩388,884	₩373,992	₩383,974	+1.21%	856.5만
2026.03.13	₩356,833	₩373,550	₩355,975	₩365,299	+2.37%	820.1만
2026.03.12	₩356,404	₩360,617	₩345,189	₩350,394	-1.69%	542.6만
2026.03.11	₩361,958	₩366,251	₩353,855	₩360,630	-0.37%	567.2만
2026.03.10	₩360,147	₩376,649	₩356,391	₩357,155	-0.83%	966.8만
2026.03.09	₩320,893	₩351,709	₩319,296	₩351,574	+9.56%	1037.7만
2026.03.06	₩335,368	₩347,684	₩327,614	₩329,022	-1.89%	635.3만
2026.03.05	₩344,853	₩361,703	₩337,635	₩347,509	+0.77%	629.6만
2026.03.04	₩344,786	₩365,929	₩340,895	₩350,555	+1.67%	972.5만
2026.03.03	₩341,526	₩344,840	₩327,668	₩336,213	-1.56%	998.3만
2026.03.02	₩362,897	₩380,901	₩350,823	₩362,334	-0.16%	740.9만
2026.02.27	₩370,008	₩386,147	₩367,727	₩375,240	+1.41%	989.9만
2026.02.26	₩383,893	₩389,058	₩362,978	₩378,661	-1.36%	1084.1만
2026.02.25	₩376,313	₩399,201	₩375,830	₩390,333	+3.73%	1080.1만
2026.02.24	₩378,245	₩381,009	₩359,342	₩362,991	-4.03%	868만
2026.02.23	₩380,499	₩395,525	₩373,201	₩376,206	-1.13%	861.7만
2026.02.20	₩373,013	₩399,120	₩373,013	₩383,048	+2.69%	1051.1만
2026.02.19	₩395,806	₩401,830	₩377,896	₩381,908	-3.51%	1040만
2026.02.18	₩387,717	₩415,756	₩382,069	₩397,859	+2.62%	1217.3만
2026.02.17	₩372,101	₩386,831	₩364,910	₩381,156	+2.43%	552.4만
2026.02.13	₩366,372	₩388,602	₩357,477	₩377,762	+3.11%	990.2만
2026.02.12	₩382,350	₩412,536	₩379,667	₩381,143	-0.32%	1665.2만
2026.02.11	₩369,042	₩375,361	₩357,316	₩367,244	-0.49%	936.3만
2026.02.10	₩375,683	₩380,767	₩349,817	₩352,245	-6.24%	956.1만
2026.02.09	₩375,361	₩396,343	₩364,279	₩383,678	+2.22%	804.5만
2026.02.06	₩362,884	₩380,915	₩351,494	₩379,104	+4.47%	991.3만
2026.02.05	₩343,538	₩362,066	₩341,982	₩349,066	+1.61%	1066.4만
2026.02.04	₩382,847	₩395,753	₩341,204	₩361,435	-5.59%	1479.6만
2026.02.03	₩374,985	₩397,778	₩364,507	₩389,380	+3.84%	1537.8만
2026.02.02	₩327,024	₩369,874	₩323,817	₩362,535	+10.86%	1601.9만
2026.01.30	₩373,281	₩380,606	₩318,733	₩335,704	-10.07%	2169.5만
2026.01.29	₩382,350	₩382,914	₩360,013	₩373,509	-2.31%	1577.1만
2026.01.28	₩353,439	₩381,009	₩349,884	₩375,240	+6.17%	1609.1만
2026.01.27	₩327,466	₩344,115	₩326,943	₩338,964	+3.51%	748.3만
2026.01.26	₩316,747	₩335,985	₩314,359	₩323,120	+2.01%	712.8만
2026.01.23	₩322,985	₩326,339	₩311,515	₩317,136	-1.81%	611.6만
2026.01.22	₩330,981	₩332,631	₩306,350	₩326,393	-1.39%	892.7만
2026.01.21	₩305,894	₩328,553	₩303,331	₩324,528	+6.09%	944.7만
2026.01.20	₩296,221	₩308,926	₩295,148	₩299,132	+0.98%	712.5만
2026.01.16	₩306,940	₩308,550	₩290,895	₩297,173	-3.18%	897.3만
2026.01.15	₩300,380	₩309,207	₩296,489	₩297,965	-0.80%	753.6만
2026.01.14	₩287,098	₩293,162	₩281,920	₩288,440	+0.47%	561.2만
2026.01.13	₩280,739	₩292,464	₩279,693	₩287,098	+2.27%	648.6만
2026.01.12	₩259,596	₩286,333	₩259,596	₩284,603	+9.63%	746.5만
2026.01.09	₩252,016	₩269,550	₩249,534	₩268,933	+6.71%	988.8만
2026.01.08	₩269,000	₩269,523	₩242,424	₩251,788	-6.40%	1190.2만
2026.01.07	₩284,402	₩285,555	₩261,769	₩268,155	-5.71%	1430.5만
2026.01.06	₩254,390	₩296,798	₩252,700	₩294,316	+15.69%	1717.8만
2026.01.05	₩259,153	₩262,762	₩245,241	₩252,056	-2.74%	982.7만
2026.01.02	₩237,728	₩251,908	₩237,057	₩251,815	+5.93%	680.8만
2025.12.31	₩237,151	₩237,460	₩229,759	₩231,114	-2.55%	355.2만
2025.12.30	₩241,847	₩243,443	₩235,125	₩236,199	-2.34%	600.8만
2025.12.29	₩240,143	₩247,884	₩237,057	₩241,055	+0.38%	390.6만
2025.12.26	₩244,583	₩244,865	₩239,056	₩243,550	-0.42%	335.2만
2025.12.24	₩240,425	₩244,905	₩238,506	₩240,894	+0.20%	306.7만
2025.12.23	₩235,474	₩239,338	₩234,106	₩239,137	+1.56%	372.1만
2025.12.22	₩250,164	₩251,117	₩230,551	₩237,138	-5.21%	868.5만
2025.12.19	₩237,232	₩248,555	₩235,689	₩242,933	+2.40%	3627만
2025.12.18	₩234,508	₩243,483	₩234,012	₩234,790	+0.12%	914.7만
2025.12.17	₩241,350	₩243,725	₩221,991	₩223,051	-7.58%	669.3만
2025.12.16	₩230,859	₩237,969	₩229,061	₩234,213	+1.45%	585.7만
2025.12.15	₩239,190	₩242,799	₩230,510	₩230,805	-3.51%	578.2만
2025.12.12	₩247,307	₩249,292	₩228,095	₩236,574	-4.34%	967.8만
2025.12.11	₩237,218	₩253,250	₩232,697	₩251,144	+5.87%	746.9만
2025.12.10	₩227,680	₩244,798	₩226,593	₩244,100	+7.21%	796.6만
2025.12.09	₩227,666	₩230,551	₩223,883	₩227,451	-0.09%	371만
2025.12.08	₩229,316	₩232,093	₩223,708	₩227,773	-0.67%	427.2만
2025.12.05	₩217,336	₩227,358	₩217,336	₩226,579	+4.25%	581.5만
2025.12.04	₩207,824	₩216,705	₩205,275	₩215,994	+3.93%	630.3만
2025.12.03	₩214,009	₩214,049	₩203,142	₩208,736	-2.46%	675.6만
2025.12.02	₩224,044	₩227,693	₩209,649	₩214,639	-4.20%	765.7만
2025.12.01	₩214,921	₩221,696	₩210,937	₩219,402	+2.08%	788.2만
2025.11.28	₩214,653	₩219,576	₩210,346	₩219,120	+2.08%	323.2만
2025.11.26	₩210,601	₩216,410	₩209,769	₩211,621	+0.48%	485.4만
2025.11.25	₩201,237	₩209,300	₩198,151	₩208,495	+3.61%	546.8만
2025.11.24	₩191,242	₩204,859	₩191,242	₩202,485	+5.88%	1081.8만
2025.11.21	₩188,546	₩189,820	₩177,665	₩186,735	-0.96%	1119.1만
2025.11.20	₩218,248	₩219,724	₩184,642	₩188,130	-13.80%	1137.4만
2025.11.19	₩205,074	₩210,145	₩201,344	₩206,563	+0.73%	649.9만
2025.11.18	₩212,453	₩216,424	₩202,243	₩205,074	-3.47%	932.1만
2025.11.17	₩208,629	₩224,701	₩208,629	₩217,940	+4.46%	877.4만
2025.11.14	₩202,015	₩216,907	₩201,344	₩211,742	+4.81%	967.8만
2025.11.13	₩217,940	₩221,200	₩207,650	₩210,843	-3.26%	1023.9만
2025.11.12	₩227,706	₩235,608	₩221,401	₩222,850	-2.13%	986.8만
2025.11.11	₩230,148	₩239,405	₩227,586	₩228,055	-0.91%	924.4만
2025.11.10	₩228,028	₩236,427	₩227,156	₩233,730	+2.50%	1123.1만
2025.11.07	₩214,331	₩219,000	₩205,007	₩218,624	+2.00%	965.3만
2025.11.06	₩214,639	₩224,715	₩214,384	₩219,482	+2.26%	841.9만
2025.11.05	₩205,530	₩221,884	₩205,235	₩214,787	+4.50%	974.9만
2025.11.04	₩203,035	₩208,186	₩201,264	₩204,162	+0.56%	887.1만
2025.11.03	₩204,014	₩214,935	₩198,621	₩211,996	+3.91%	1327.5만
2025.10.31	₩208,616	₩211,500	₩188,022	₩201,519	-3.40%	2014만
2025.10.30	₩184,816	₩190,504	₩181,127	₩185,312	+0.27%	1387.1만
2025.10.29	₩176,324	₩195,441	₩176,082	₩189,673	+7.57%	1826.7만
2025.10.28	₩169,978	₩170,139	₩163,472	₩167,590	-1.40%	703.2만
2025.10.27	₩178,430	₩178,564	₩165,309	₩169,938	-4.76%	724.9만
2025.10.24	₩173,600	₩179,155	₩173,104	₩173,641	+0.02%	654.6만
2025.10.23	₩163,606	₩170,005	₩163,297	₩168,663	+3.09%	726.4만
2025.10.22	₩162,559	₩167,858	₩157,273	₩161,620	-0.58%	903.4만
2025.10.21	₩162,962	₩163,659	₩160,453	₩162,881	-0.05%	459.4만
2025.10.20	₩172,983	₩177,089	₩160,788	₩163,042	-5.75%	1017.2만
2025.10.17	₩167,523	₩173,225	₩165,618	₩169,307	+1.07%	686.8만
2025.10.16	₩165,377	₩174,942	₩164,209	₩168,932	+2.15%	1387.9만
2025.10.15	₩156,562	₩161,848	₩152,269	₩161,580	+3.20%	994.3만
2025.10.14	₩155,771	₩157,341	₩150,955	₩151,773	-2.57%	784.4만
2025.10.13	₩164,008	₩164,424	₩155,637	₩159,460	-2.77%	838.9만
2025.10.10	₩160,990	₩163,606	₩154,322	₩154,845	-3.82%	704.6만
2025.10.09	₩160,694	₩162,117	₩158,306	₩160,587	-0.07%	623.4만
2025.10.08	₩162,023	₩165,417	₩160,198	₩162,573	+0.34%	719.2만
2025.10.07	₩171,011	₩171,239	₩158,052	₩160,896	-5.92%	1367.4만
2025.10.06	₩181,113	₩182,723	₩167,617	₩168,073	-7.20%	1306만
2025.10.03	₩176,740	₩182,750	₩174,311	₩176,163	-0.33%	846.6만
2025.10.02	₩182,468	₩184,333	₩172,299	₩176,096	-3.49%	1530.6만
2025.10.01	₩158,548	₩175,908	₩157,649	₩175,197	+10.50%	1854만
2025.09.30	₩158,052	₩164,464	₩157,569	₩161,070	+1.91%	1386.2만
2025.09.29	₩150,284	₩158,494	₩150,029	₩156,616	+4.21%	1402.4만
2025.09.26	₩144,180	₩144,971	₩141,429	₩143,388	-0.55%	552만
2025.09.25	₩143,039	₩145,830	₩142,597	₩143,831	+0.55%	849.9만
2025.09.24	₩148,701	₩151,344	₩146,111	₩147,158	-1.04%	841.3만
2025.09.23	₩150,901	₩152,618	₩146,769	₩147,909	-1.98%	737.6만
2025.09.22	₩143,831	₩151,370	₩143,831	₩150,807	+4.85%	968.6만
2025.09.19	₩142,046	₩143,791	₩141,295	₩143,053	+0.71%	1103.1만
2025.09.18	₩137,458	₩142,355	₩136,841	₩141,067	+2.63%	1038.9만
2025.09.17	₩137,150	₩137,378	₩133,782	₩135,419	-1.26%	878.8만
2025.09.16	₩137,552	₩139,497	₩136,090	₩138,303	+0.55%	873.5만
2025.09.15	₩134,762	₩139,229	₩134,158	₩137,364	+1.93%	1252.3만
2025.09.12	₩129,073	₩132,629	₩128,765	₩131,019	+1.51%	675.3만
2025.09.11	₩129,959	₩131,180	₩126,659	₩128,993	-0.74%	698.5만
2025.09.10	₩128,644	₩129,033	₩126,001	₩127,477	-0.91%	839.8만
2025.09.09	₩124,767	₩127,946	₩124,364	₩126,833	+1.66%	719.5만
2025.09.08	₩124,150	₩125,438	₩122,956	₩125,156	+0.81%	849.9만
2025.09.05	₩124,083	₩124,901	₩122,661	₩123,479	-0.49%	2031만
2025.09.04	₩115,899	₩121,950	₩115,269	₩121,400	+4.75%	1354.3만
2025.09.03	₩112,827	₩115,752	₩111,807	₩115,376	+2.26%	1219.5만
2025.09.02	₩105,341	₩109,929	₩104,509	₩109,889	+4.32%	577.8만
2025.08.29	₩109,433	₩110,439	₩107,058	₩107,783	-1.51%	500.4만
2025.08.28	₩108,534	₩110,224	₩108,266	₩110,063	+1.41%	455.8만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.